Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 64.30 | 65.70 | 64.30 | 65.00 | 690,949 | +0.12(+0.18%) |
Feb 27, 2023 | 65.86 | 66.77 | 64.39 | 64.88 | 711,637 | -0.39(-0.60%) |
Feb 24, 2023 | 64.49 | 66.79 | 60.48 | 65.27 | 1,145,611 | +5.57(+9.33%) |
Feb 23, 2023 | 59.62 | 60.38 | 58.65 | 59.70 | 382,350 | +0.17(+0.29%) |
Feb 22, 2023 | 58.85 | 60.08 | 58.55 | 59.53 | 354,778 | +0.96(+1.64%) |
Feb 21, 2023 | 60.31 | 60.66 | 58.52 | 58.57 | 375,469 | -2.81(-4.58%) |
Feb 17, 2023 | 62.34 | 62.45 | 60.14 | 61.38 | 472,624 | -0.89(-1.43%) |
Feb 16, 2023 | 61.55 | 63.03 | 59.54 | 62.27 | 334,918 | -0.07(-0.11%) |
Feb 15, 2023 | 61.56 | 62.82 | 61.34 | 62.34 | 472,255 | +0.73(+1.18%) |
Feb 14, 2023 | 60.63 | 61.73 | 60.15 | 61.61 | 387,095 | +0.82(+1.35%) |
Feb 13, 2023 | 59.56 | 60.83 | 58.93 | 60.79 | 262,999 | +1.56(+2.63%) |
Feb 10, 2023 | 59.14 | 59.83 | 58.71 | 59.23 | 180,429 | +0.06(+0.10%) |
Feb 09, 2023 | 60.10 | 60.83 | 59.10 | 59.17 | 582,826 | -0.49(-0.82%) |
Feb 08, 2023 | 60.25 | 60.64 | 59.11 | 59.66 | 270,532 | -0.69(-1.14%) |
Feb 07, 2023 | 59.37 | 60.40 | 58.97 | 60.35 | 304,642 | +0.49(+0.82%) |
Feb 06, 2023 | 60.13 | 60.33 | 58.91 | 59.86 | 295,824 | -0.50(-0.83%) |
Feb 03, 2023 | 60.60 | 61.31 | 60.10 | 60.36 | 306,431 | -0.99(-1.61%) |
Feb 02, 2023 | 59.42 | 61.80 | 59.11 | 61.35 | 708,108 | +2.54(+4.32%) |
Feb 01, 2023 | 56.30 | 59.06 | 56.08 | 58.81 | 564,469 | +1.93(+3.39%) |
Jan 31, 2023 | 54.84 | 56.90 | 54.84 | 56.88 | 672,499 | +2.70(+4.98%) |
Jan 30, 2023 | 54.74 | 55.26 | 54.08 | 54.18 | 262,046 | -0.92(-1.67%) |
Jan 27, 2023 | 54.53 | 55.31 | 54.33 | 55.10 | 239,834 | +0.29(+0.53%) |
Jan 26, 2023 | 55.18 | 55.51 | 53.94 | 54.81 | 279,071 | -0.10(-0.18%) |
Jan 25, 2023 | 54.92 | 55.02 | 54.40 | 54.91 | 275,886 | -0.35(-0.63%) |
Jan 24, 2023 | 54.72 | 55.62 | 54.19 | 55.26 | 216,276 | +0.58(+1.06%) |
Jan 23, 2023 | 53.58 | 54.74 | 53.46 | 54.68 | 279,201 | +1.26(+2.36%) |
Jan 20, 2023 | 53.23 | 53.45 | 52.52 | 53.42 | 406,417 | +0.32(+0.60%) |
Jan 19, 2023 | 54.95 | 55.02 | 52.86 | 53.10 | 504,707 | -1.99(-3.61%) |
Jan 18, 2023 | 54.63 | 56.05 | 54.63 | 55.09 | 469,547 | +0.90(+1.66%) |
Jan 17, 2023 | 54.55 | 54.93 | 53.86 | 54.19 | 288,841 | -0.54(-0.99%) |
Jan 13, 2023 | 53.58 | 55.17 | 52.57 | 54.73 | 430,047 | +0.81(+1.50%) |
Jan 12, 2023 | 54.47 | 54.68 | 53.40 | 53.92 | 439,324 | -0.33(-0.61%) |
Jan 11, 2023 | 53.14 | 54.40 | 52.84 | 54.25 | 613,941 | +1.93(+3.69%) |
Jan 10, 2023 | 52.35 | 52.57 | 50.42 | 52.32 | 930,148 | -0.59(-1.12%) |
Jan 09, 2023 | 53.55 | 53.55 | 52.47 | 52.91 | 431,270 | -0.20(-0.38%) |
Jan 06, 2023 | 52.21 | 53.40 | 51.83 | 53.11 | 310,303 | +1.53(+2.97%) |
Jan 05, 2023 | 53.13 | 53.21 | 51.34 | 51.58 | 447,123 | -1.80(-3.37%) |
Jan 04, 2023 | 53.38 | 53.93 | 52.84 | 53.38 | 652,417 | +0.53(+1.00%) |
Jan 03, 2023 | 53.35 | 53.80 | 52.02 | 52.85 | 711,359 | +0.06(+0.11%) |
Dec 30, 2022 | 52.71 | 53.07 | 52.15 | 52.79 | 249,305 | -0.34(-0.64%) |
Dec 29, 2022 | 52.62 | 53.47 | 52.19 | 53.13 | 301,117 | +0.73(+1.39%) |
Dec 28, 2022 | 53.49 | 53.51 | 52.12 | 52.40 | 426,518 | -0.75(-1.41%) |
Dec 27, 2022 | 53.64 | 53.64 | 52.87 | 53.15 | 350,699 | -0.35(-0.65%) |
Dec 23, 2022 | 53.21 | 53.62 | 52.76 | 53.50 | 419,123 | +0.31(+0.58%) |
Dec 22, 2022 | 53.98 | 53.98 | 52.27 | 53.19 | 527,456 | -1.43(-2.62%) |
Dec 21, 2022 | 55.40 | 55.83 | 54.44 | 54.62 | 364,351 | -0.43(-0.78%) |
Dec 20, 2022 | 55.90 | 55.90 | 55.04 | 55.05 | 520,050 | -0.96(-1.71%) |
Dec 19, 2022 | 56.03 | 56.49 | 55.52 | 56.01 | 400,161 | +0.27(+0.48%) |
Dec 16, 2022 | 55.93 | 56.80 | 55.50 | 55.74 | 727,971 | -1.27(-2.23%) |
Dec 15, 2022 | 57.29 | 57.53 | 56.35 | 57.01 | 468,645 | -0.98(-1.69%) |
Dec 14, 2022 | 58.64 | 59.44 | 57.72 | 57.99 | 362,557 | -0.83(-1.41%) |
Dec 13, 2022 | 59.89 | 60.50 | 58.21 | 58.82 | 568,018 | +0.82(+1.41%) |
Dec 12, 2022 | 58.04 | 58.31 | 57.63 | 58.00 | 447,653 | +0.00(+0.00%) |
Dec 09, 2022 | 57.45 | 58.29 | 57.45 | 58.00 | 385,107 | +0.14(+0.24%) |
Dec 08, 2022 | 57.52 | 58.36 | 56.98 | 57.86 | 487,206 | +0.84(+1.47%) |
Dec 07, 2022 | 56.42 | 57.63 | 56.40 | 57.02 | 511,758 | +0.64(+1.14%) |
Dec 06, 2022 | 57.08 | 57.63 | 55.80 | 56.38 | 300,751 | -0.81(-1.42%) |
Dec 05, 2022 | 58.88 | 58.88 | 56.99 | 57.19 | 465,410 | -2.28(-3.83%) |
Dec 02, 2022 | 58.25 | 59.81 | 57.66 | 59.47 | 294,665 | +0.47(+0.80%) |